Skip to main content
Doha Insurance Group Q.P.S.C. (QSE:DOHI)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.535
-0.139 (-5.20%)
Mar 10, 2026, 11:23 AM AST

QSE:DOHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.532.572.532.53--5.24%600,865
Mar 9, 20262.662.702.662.672.490.49%554,943
Mar 8, 20262.662.782.602.662.480.38%1,225,034
Mar 5, 20262.612.702.602.652.470.04%1,008,417
Mar 4, 20262.602.762.602.652.470.26%1,163,122
Mar 3, 20262.602.672.572.642.460.57%1,142,678
Mar 2, 20262.752.752.622.632.45-4.54%926,751
Feb 26, 20262.762.782.752.752.56-0.11%769,769
Feb 25, 20262.762.772.752.762.57-0.65%290,078
Feb 24, 20262.752.782.752.772.58-0.11%1,080,194
Feb 23, 20262.752.782.732.782.580.62%663,530
Feb 22, 20262.752.792.742.762.57-1.04%977,836
Feb 19, 20262.782.802.732.792.60-0.21%528,783
Feb 18, 20262.772.802.772.802.600.65%537,111
Feb 17, 20262.792.802.762.782.58-0.50%119,430
Feb 16, 20262.782.802.782.792.60-0.29%14,396
Feb 15, 20262.802.802.782.802.610.94%124,499
Feb 12, 20262.782.782.772.772.58-0.93%103,064
Feb 11, 20262.782.812.782.802.610.43%335,984
Feb 9, 20262.782.812.782.792.590.54%1,238,097
Feb 8, 20262.782.802.762.772.58-0.75%730,181
Feb 5, 20262.762.802.762.792.600.36%272,484
Feb 4, 20262.792.792.762.782.590.87%100,315
Feb 3, 20262.732.762.732.762.570.29%202,687
Feb 2, 20262.742.752.732.752.560.73%177,478
Feb 1, 20262.732.762.732.732.54-0.22%49,283
Jan 29, 20262.732.772.732.742.55-0.40%446,444
Jan 28, 20262.722.762.692.752.560.51%419,281
Jan 27, 20262.712.772.712.732.541.26%158,994
Jan 26, 20262.702.712.702.702.51-32,502
Jan 25, 20262.682.732.672.702.51-1.50%317,665
Jan 22, 20262.692.742.692.742.551.48%116,561
Jan 21, 20262.712.712.702.702.51-0.41%23,303
Jan 20, 20262.692.722.692.712.52-0.62%59,304
Jan 19, 20262.662.742.662.732.541.64%283,122
Jan 18, 20262.692.762.682.692.500.19%36,101
Jan 15, 20262.692.712.682.682.49-2.15%62,289
Jan 14, 20262.652.772.652.742.55-0.22%169,817
Jan 13, 20262.682.752.682.752.552.50%77,914
Jan 12, 20262.662.752.642.682.491.25%146,002
Jan 11, 20262.642.652.622.652.46-0.49%268,995
Jan 8, 20262.612.852.612.662.470.68%363,124
Jan 7, 20262.612.692.592.642.461.54%446,478
Jan 6, 20262.562.652.562.602.42-207,890
Jan 5, 20262.562.602.562.602.421.60%101,789
Jan 4, 20262.552.602.532.562.38-0.27%165,696
Dec 31, 20252.522.572.522.572.391.50%128,269
Dec 30, 20252.542.562.522.532.350.28%33,258
Dec 29, 20252.522.562.522.522.35-1.25%64,536
Dec 28, 20252.532.582.532.552.380.71%125,269
Dec 25, 20252.552.552.532.542.36-0.94%81,060
Dec 24, 20252.532.562.532.562.380.75%39,841
Dec 23, 20252.542.562.522.542.36-0.39%240,072
Dec 22, 20252.562.652.532.552.37-0.55%177,444
Dec 21, 20252.572.572.532.562.390.47%105,212
Dec 17, 20252.552.552.552.552.380.08%96,289
Dec 16, 20252.542.582.502.552.37-138,024
Dec 15, 20252.582.582.502.552.37-1.09%98,036
Dec 14, 20252.592.592.572.582.400.31%32,953
Dec 11, 20252.562.622.562.572.390.39%50,331
Dec 10, 20252.562.562.562.562.38-18,150
Dec 9, 20252.532.562.532.562.38-101,933
Dec 8, 20252.532.602.532.562.38-81,904
Dec 7, 20252.552.642.552.562.380.39%75,202
Dec 4, 20252.592.612.552.552.37-1.12%123,051
Dec 3, 20252.582.582.582.582.40-0.04%10,777
Dec 2, 20252.562.582.562.582.400.78%58,147
Dec 1, 20252.532.582.532.562.38-0.47%55,701
Nov 30, 20252.552.682.532.572.391.82%246,732
Nov 27, 20252.522.552.522.532.35-0.28%52,502
Nov 26, 20252.522.562.522.532.36-0.16%108,301
Nov 25, 20252.542.542.542.542.360.04%60,246
Nov 24, 20252.532.592.532.542.36-1.21%17,274
Nov 23, 20252.582.582.532.572.391.50%67,310
Nov 20, 20252.512.542.512.532.35-2.13%49,646
Nov 19, 20252.582.602.582.582.411.65%87,116
Nov 18, 20252.602.602.512.542.37-1.28%247,400
Nov 17, 20252.592.612.582.582.40-0.77%31,991
Nov 16, 20252.612.612.602.602.42-0.50%8,279
Nov 13, 20252.612.612.612.612.430.04%37,126
Nov 12, 20252.582.652.582.612.430.04%227,006
Nov 11, 20252.552.672.552.612.43-0.31%89,371
Nov 10, 20252.592.642.572.612.430.89%210,988
Nov 9, 20252.552.652.542.592.412.05%384,366
Nov 6, 20252.552.552.542.542.360.04%12,035
Nov 5, 20252.552.552.512.542.360.44%68,001
Nov 4, 20252.532.532.522.532.350.24%57,784
Nov 3, 20252.542.542.522.522.35-0.67%90,477
Nov 2, 20252.532.542.532.542.360.59%50,348
Oct 30, 20252.522.532.522.522.35-0.16%48,622
Oct 29, 20252.522.582.522.532.35-0.24%91,011
Oct 28, 20252.532.602.522.532.361.36%302,976
Oct 27, 20252.512.512.502.502.33-0.56%25,718
Oct 26, 20252.522.522.512.512.34-0.32%7,452
Oct 23, 20252.502.522.502.522.351.20%137,452
Oct 22, 20252.492.492.492.492.32-0.08%135,642
Oct 21, 20252.502.502.492.492.32-0.04%143,408
Oct 20, 20252.502.512.492.492.32-0.28%48,948
Oct 19, 20252.502.502.502.502.33-11,997
Oct 16, 20252.502.512.492.502.330.04%197,625